Mercados españoles cerrados en 3 hrs 23 min
IBEX 35
10.916,50 -184,30 (-1,66%) Euro Stoxx 50
4.958,74 -22,35 (-0,45%) Dólar/Euro
1,0720 -0,0005 (-0,04%) Petróleo Brent
88,67 +0,27 (+0,31%) Oro
2.324,20 -33,50 (-1,42%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Ford Motor Company (F)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240510C00007500 | 2024-04-24 11:14AM EDT | 7.50 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| F240510C00008500 | 2024-04-23 12:25PM EDT | 8.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| F240510C00009000 | 2024-04-26 10:31AM EDT | 9.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| F240510C00009500 | 2024-04-26 9:34AM EDT | 9.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| F240510C00010000 | 2024-04-29 10:40AM EDT | 10.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| F240510C00010500 | 2024-04-29 9:41AM EDT | 10.50 | 2.36 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| F240510C00011000 | 2024-04-29 3:00PM EDT | 11.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 1 | 262 | 0.00% |
| F240510C00011500 | 2024-04-29 3:45PM EDT | 11.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 60 | 132 | 0.00% |
| F240510C00012000 | 2024-04-29 3:58PM EDT | 12.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 96 | 580 | 0.00% |
| F240510C00012500 | 2024-04-29 3:59PM EDT | 12.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1,252 | 1,452 | 0.00% |
| F240510C00013000 | 2024-04-29 3:59PM EDT | 13.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3,735 | 9,449 | 3.13% |
| F240510C00013500 | 2024-04-29 3:56PM EDT | 13.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 732 | 3,981 | 12.50% |
| F240510C00014000 | 2024-04-29 3:41PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 352 | 2,350 | 12.50% |
| F240510C00014500 | 2024-04-29 3:34PM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 792 | 766 | 25.00% |
| F240510C00015000 | 2024-04-29 12:40PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 632 | 25.00% |
| F240510C00015500 | 2024-04-26 10:28AM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 935 | 25.00% |
| F240510C00016000 | 2024-04-25 9:32AM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 25.00% |
| F240510C00016500 | 2024-04-24 12:17PM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 221 | 50.00% |
| F240510C00017000 | 2024-04-01 1:11PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 35 | 50.00% |
Opciones de ventapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240510P00007000 | 2024-04-15 10:20AM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 11 | 50.00% |
| F240510P00009000 | 2024-04-24 3:03PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 48 | 50.00% |
| F240510P00009500 | 2024-04-25 2:56PM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 184 | 50.00% |
| F240510P00010000 | 2024-04-26 12:35PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 2,716 | 50.00% |
| F240510P00010500 | 2024-04-29 1:51PM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 167 | 579 | 25.00% |
| F240510P00011000 | 2024-04-29 3:59PM EDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 75 | 384 | 25.00% |
| F240510P00011500 | 2024-04-29 3:45PM EDT | 11.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 658 | 1,480 | 12.50% |
| F240510P00012000 | 2024-04-29 3:40PM EDT | 12.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 500 | 4,034 | 12.50% |
| F240510P00012500 | 2024-04-29 3:57PM EDT | 12.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3,110 | 3,687 | 3.13% |
| F240510P00013000 | 2024-04-29 3:34PM EDT | 13.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 536 | 1,506 | 0.00% |
| F240510P00013500 | 2024-04-29 2:46PM EDT | 13.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 29 | 272 | 0.00% |
| F240510P00014000 | 2024-04-29 11:09AM EDT | 14.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 0.00% |
| F240510P00014500 | 2024-04-23 12:16PM EDT | 14.50 | 1.78 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| F240510P00015000 | 2024-04-29 2:26PM EDT | 15.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 150 | 352 | 0.00% |
| F240510P00016000 | 2024-04-29 11:38AM EDT | 16.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 8 | 24 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.